ＷｉｓｄｏｍＴｒｅｅ ガソリン上場投資信託の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 5,210 | 5,350 | 5,100 | 5,310 | -130 | -2.4% | 839 |
| 2022/03/03 | 5,200 | 5,590 | 5,200 | 5,440 | +370 | +7.3% | 1,891 |
| 2022/03/02 | 5,000 | 5,130 | 4,885 | 5,070 | +355 | +7.5% | 888 |
| 2022/03/01 | 4,880 | 4,880 | 4,705 | 4,715 | -220 | -4.5% | 218 |
| 2022/02/28 | 4,935 | 4,955 | 4,830 | 4,935 | +200 | +4.2% | 754 |
| 2022/02/25 | 4,765 | 4,765 | 4,535 | 4,735 | +40 | +0.9% | 1,025 |
| 2022/02/24 | 4,725 | 4,740 | 4,560 | 4,695 | +190 | +4.2% | 721 |
| 2022/02/22 | 4,490 | 4,555 | 4,425 | 4,505 | +45 | +1% | 377 |
| 2022/02/21 | 4,660 | 4,660 | 4,430 | 4,460 | -95 | -2.1% | 224 |
| 2022/02/18 | 4,570 | 4,575 | 4,555 | 4,555 | +165 | +3.8% | 253 |
| 2022/02/17 | 4,470 | 4,545 | 4,390 | 4,390 | -10 | -0.2% | 87 |
| 2022/02/16 | 4,635 | 4,635 | 4,380 | 4,400 | -240 | -5.2% | 209 |
| 2022/02/15 | 4,670 | 4,670 | 4,570 | 4,640 | ±0 | ±0% | 400 |
| 2022/02/14 | 4,600 | 4,660 | 4,550 | 4,640 | +250 | +5.7% | 178 |
| 2022/02/10 | 4,390 | 4,390 | 4,390 | 4,390 | +60 | +1.4% | 17 |
| 2022/02/09 | 4,330 | 4,400 | 4,330 | 4,330 | -70 | -1.6% | 101 |
| 2022/02/08 | 4,485 | 4,485 | 4,315 | 4,400 | -155 | -3.4% | 294 |
| 2022/02/07 | 4,435 | 4,555 | 4,425 | 4,555 | +220 | +5.1% | 103 |
| 2022/02/04 | 4,300 | 4,335 | 4,300 | 4,335 | - | - | 11 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 4,130 | 4,205 | 4,130 | 4,205 | - | - | 20 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 4,255 | 4,260 | 4,115 | 4,195 | +10 | +0.2% | 143 |
| 2022/01/28 | 4,295 | 4,300 | 4,115 | 4,185 | +5 | +0.1% | 549 |
| 2022/01/27 | 4,080 | 4,180 | 4,080 | 4,180 | - | - | 342 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 3,940 | 3,940 | 3,910 | 3,910 | -150 | -3.7% | 95 |
| 2022/01/24 | 3,990 | 4,060 | 3,990 | 4,060 | - | - | 12 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 3,925 | 4,000 | 3,915 | 4,000 | +5 | +0.1% | 63 |
| 2022/01/19 | 4,015 | 4,020 | 3,950 | 3,995 | - | - | 87 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 3,950 | 4,075 | 3,950 | 4,005 | +80 | +2% | 137 |
| 2022/01/14 | 3,970 | 3,995 | 3,925 | 3,925 | +25 | +0.6% | 226 |
| 2022/01/13 | 3,885 | 3,900 | 3,885 | 3,900 | +55 | +1.4% | 3 |
| 2022/01/12 | 3,845 | 3,845 | 3,845 | 3,845 | - | - | 15 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,815 | 3,825 | 3,815 | 3,825 | +10 | +0.3% | 70 |
| 2022/01/06 | 3,820 | 3,820 | 3,815 | 3,815 | +65 | +1.7% | 10 |
| 2022/01/05 | 3,725 | 3,750 | 3,725 | 3,750 | +20 | +0.5% | 25 |
| 2022/01/04 | 3,690 | 3,730 | 3,690 | 3,730 | +20 | +0.5% | 15 |
| 2021/12/30 | 3,700 | 3,750 | 3,625 | 3,710 | +30 | +0.8% | 133 |
| 2021/12/29 | 3,675 | 3,680 | 3,675 | 3,680 | +30 | +0.8% | 2 |
| 2021/12/28 | 3,595 | 3,650 | 3,540 | 3,650 | -55 | -1.5% | 317 |
| 2021/12/27 | 3,705 | 3,705 | 3,705 | 3,705 | +30 | +0.8% | 1 |
| 2021/12/24 | 3,750 | 3,750 | 3,675 | 3,675 | +170 | +4.9% | 104 |
| 2021/12/23 | 3,470 | 3,530 | 3,470 | 3,505 | +80 | +2.3% | 18 |
| 2021/12/22 | 3,435 | 3,455 | 3,425 | 3,425 | +35 | +1% | 22 |
| 2021/12/21 | 3,320 | 3,390 | 3,320 | 3,390 | -100 | -2.9% | 26 |
| 2021/12/20 | 3,485 | 3,490 | 3,485 | 3,490 | +35 | +1% | 9 |
851～
900
件表示中 / 1816件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
